AMG GW&K International Small Cap Z (MECZX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:05AM EDT
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 21, 2024 | - | - | - | - | - | - |
| May 20, 2024 | 50.41 | 50.41 | 50.41 | 50.41 | 50.41 | - |
| May 17, 2024 | 50.23 | 50.23 | 50.23 | 50.23 | 50.23 | - |
| May 16, 2024 | 49.89 | 49.89 | 49.89 | 49.89 | 49.89 | - |
| May 15, 2024 | 50.21 | 50.21 | 50.21 | 50.21 | 50.21 | - |
| May 14, 2024 | 49.89 | 49.89 | 49.89 | 49.89 | 49.89 | - |
| May 13, 2024 | 49.73 | 49.73 | 49.73 | 49.73 | 49.73 | - |
| May 10, 2024 | 49.66 | 49.66 | 49.66 | 49.66 | 49.66 | - |
| May 09, 2024 | 49.85 | 49.85 | 49.85 | 49.85 | 49.85 | - |
| May 08, 2024 | 49.52 | 49.52 | 49.52 | 49.52 | 49.52 | - |
| May 07, 2024 | 49.57 | 49.57 | 49.57 | 49.57 | 49.57 | - |
| May 06, 2024 | 49.65 | 49.65 | 49.65 | 49.65 | 49.65 | - |
| May 03, 2024 | 49.35 | 49.35 | 49.35 | 49.35 | 49.35 | - |
| May 02, 2024 | 48.85 | 48.85 | 48.85 | 48.85 | 48.85 | - |
| May 01, 2024 | 48.16 | 48.16 | 48.16 | 48.16 | 48.16 | - |
| Apr 30, 2024 | 48.33 | 48.33 | 48.33 | 48.33 | 48.33 | - |
| Apr 29, 2024 | 48.83 | 48.83 | 48.83 | 48.83 | 48.83 | - |
| Apr 26, 2024 | 48.32 | 48.32 | 48.32 | 48.32 | 48.32 | - |
| Apr 25, 2024 | 48.32 | 48.32 | 48.32 | 48.32 | 48.32 | - |
| Apr 24, 2024 | 48.73 | 48.73 | 48.73 | 48.73 | 48.73 | - |
| Apr 23, 2024 | 48.78 | 48.78 | 48.78 | 48.78 | 48.78 | - |
| Apr 22, 2024 | 48.27 | 48.27 | 48.27 | 48.27 | 48.27 | - |
| Apr 19, 2024 | 47.87 | 47.87 | 47.87 | 47.87 | 47.87 | - |
| Apr 18, 2024 | 48.18 | 48.18 | 48.18 | 48.18 | 48.18 | - |
| Apr 17, 2024 | 47.99 | 47.99 | 47.99 | 47.99 | 47.99 | - |
| Apr 16, 2024 | 48.36 | 48.36 | 48.36 | 48.36 | 48.36 | - |
| Apr 15, 2024 | 49.07 | 49.07 | 49.07 | 49.07 | 49.07 | - |
| Apr 12, 2024 | 50.12 | 50.12 | 50.12 | 50.12 | 50.12 | - |
| Apr 11, 2024 | 50.12 | 50.12 | 50.12 | 50.12 | 50.12 | - |
| Apr 10, 2024 | 49.84 | 49.84 | 49.84 | 49.84 | 49.84 | - |
| Apr 09, 2024 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | - |
| Apr 08, 2024 | 50.45 | 50.45 | 50.45 | 50.45 | 50.45 | - |
| Apr 05, 2024 | 50.06 | 50.06 | 50.06 | 50.06 | 50.06 | - |
| Apr 04, 2024 | 49.92 | 49.92 | 49.92 | 49.92 | 49.92 | - |
| Apr 03, 2024 | 50.37 | 50.37 | 50.37 | 50.37 | 50.37 | - |
| Apr 02, 2024 | 50.06 | 50.06 | 50.06 | 50.06 | 50.06 | - |
| Apr 01, 2024 | 50.45 | 50.45 | 50.45 | 50.45 | 50.45 | - |
| Mar 28, 2024 | 50.62 | 50.62 | 50.62 | 50.62 | 50.62 | - |
| Mar 27, 2024 | 50.35 | 50.35 | 50.35 | 50.35 | 50.35 | - |
| Mar 26, 2024 | 50.03 | 50.03 | 50.03 | 50.03 | 50.03 | - |
| Mar 25, 2024 | 49.75 | 49.75 | 49.75 | 49.75 | 49.75 | - |
| Mar 22, 2024 | 49.72 | 49.72 | 49.72 | 49.72 | 49.72 | - |
| Mar 21, 2024 | 49.81 | 49.81 | 49.81 | 49.81 | 49.81 | - |
| Mar 20, 2024 | 49.88 | 49.88 | 49.88 | 49.88 | 49.88 | - |
| Mar 19, 2024 | 49.48 | 49.48 | 49.48 | 49.48 | 49.48 | - |
| Mar 18, 2024 | 49.37 | 49.37 | 49.37 | 49.37 | 49.37 | - |
| Mar 15, 2024 | 49.14 | 49.14 | 49.14 | 49.14 | 49.14 | - |
| Mar 14, 2024 | 49.06 | 49.06 | 49.06 | 49.06 | 49.06 | - |
| Mar 13, 2024 | 49.13 | 49.13 | 49.13 | 49.13 | 49.13 | - |
| Mar 12, 2024 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | - |
| Mar 11, 2024 | 48.53 | 48.53 | 48.53 | 48.53 | 48.53 | - |
| Mar 08, 2024 | 48.94 | 48.94 | 48.94 | 48.94 | 48.94 | - |
| Mar 07, 2024 | 49.17 | 49.17 | 49.17 | 49.17 | 49.17 | - |
| Mar 06, 2024 | 48.84 | 48.84 | 48.84 | 48.84 | 48.84 | - |
| Mar 05, 2024 | 48.16 | 48.16 | 48.16 | 48.16 | 48.16 | - |
| Mar 04, 2024 | 48.26 | 48.26 | 48.26 | 48.26 | 48.26 | - |
| Mar 01, 2024 | 48.56 | 48.56 | 48.56 | 48.56 | 48.56 | - |
| Feb 29, 2024 | 48.37 | 48.37 | 48.37 | 48.37 | 48.37 | - |
| Feb 28, 2024 | 47.98 | 47.98 | 47.98 | 47.98 | 47.98 | - |
| Feb 27, 2024 | 48.23 | 48.23 | 48.23 | 48.23 | 48.23 | - |
| Feb 26, 2024 | 48.16 | 48.16 | 48.16 | 48.16 | 48.16 | - |
| Feb 23, 2024 | 48.05 | 48.05 | 48.05 | 48.05 | 48.05 | - |
| Feb 22, 2024 | 47.85 | 47.85 | 47.85 | 47.85 | 47.85 | - |
| Feb 21, 2024 | 47.47 | 47.47 | 47.47 | 47.47 | 47.47 | - |
| Feb 20, 2024 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | - |
| Feb 16, 2024 | 47.17 | 47.17 | 47.17 | 47.17 | 47.17 | - |
| Feb 15, 2024 | 47.07 | 47.07 | 47.07 | 47.07 | 47.07 | - |
| Feb 14, 2024 | 46.83 | 46.83 | 46.83 | 46.83 | 46.83 | - |
| Feb 13, 2024 | 46.43 | 46.43 | 46.43 | 46.43 | 46.43 | - |
| Feb 12, 2024 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | - |
| Feb 09, 2024 | 47.01 | 47.01 | 47.01 | 47.01 | 47.01 | - |
| Feb 08, 2024 | 46.93 | 46.93 | 46.93 | 46.93 | 46.93 | - |
| Feb 07, 2024 | 46.93 | 46.93 | 46.93 | 46.93 | 46.93 | - |
| Feb 06, 2024 | 46.83 | 46.83 | 46.83 | 46.83 | 46.83 | - |
| Feb 05, 2024 | 46.46 | 46.46 | 46.46 | 46.46 | 46.46 | - |
| Feb 02, 2024 | 46.73 | 46.73 | 46.73 | 46.73 | 46.73 | - |
| Feb 01, 2024 | 46.98 | 46.98 | 46.98 | 46.98 | 46.98 | - |
| Jan 31, 2024 | 46.54 | 46.54 | 46.54 | 46.54 | 46.54 | - |
| Jan 30, 2024 | 46.77 | 46.77 | 46.77 | 46.77 | 46.77 | - |
| Jan 29, 2024 | 46.85 | 46.85 | 46.85 | 46.85 | 46.85 | - |
| Jan 26, 2024 | 46.55 | 46.55 | 46.55 | 46.55 | 46.55 | - |
| Jan 25, 2024 | 46.36 | 46.36 | 46.36 | 46.36 | 46.36 | - |
| Jan 24, 2024 | 46.18 | 46.18 | 46.18 | 46.18 | 46.18 | - |
| Jan 23, 2024 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | - |
| Jan 22, 2024 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | - |
| Jan 19, 2024 | 45.97 | 45.97 | 45.97 | 45.97 | 45.97 | - |
| Jan 18, 2024 | 45.69 | 45.69 | 45.69 | 45.69 | 45.69 | - |
| Jan 17, 2024 | 45.44 | 45.44 | 45.44 | 45.44 | 45.44 | - |
| Jan 16, 2024 | 45.85 | 45.85 | 45.85 | 45.85 | 45.85 | - |
| Jan 12, 2024 | 46.41 | 46.41 | 46.41 | 46.41 | 46.41 | - |
| Jan 11, 2024 | 46.39 | 46.39 | 46.39 | 46.39 | 46.39 | - |
| Jan 10, 2024 | 46.41 | 46.41 | 46.41 | 46.41 | 46.41 | - |
| Jan 09, 2024 | 46.34 | 46.34 | 46.34 | 46.34 | 46.34 | - |
| Jan 08, 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - |
| Jan 05, 2024 | 46.01 | 46.01 | 46.01 | 46.01 | 46.01 | - |
| Jan 04, 2024 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | - |
| Jan 03, 2024 | 45.94 | 45.94 | 45.94 | 45.94 | 45.94 | - |
| Jan 02, 2024 | 46.45 | 46.45 | 46.45 | 46.45 | 46.45 | - |
| Dec 29, 2023 | 47.03 | 47.03 | 47.03 | 47.03 | 47.03 | - |
| Dec 28, 2023 | 46.99 | 46.99 | 46.99 | 46.99 | 46.99 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.